Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.35 | 15.43 | 15.18 | 15.34 | 468,713 | +0.01(+0.06%) |
Dec 30, 2002 | 15.32 | 15.41 | 15.18 | 15.33 | 324,230 | +0.02(+0.13%) |
Dec 27, 2002 | 15.47 | 15.47 | 15.14 | 15.31 | 156,029 | -0.13(-0.85%) |
Dec 26, 2002 | 15.37 | 15.55 | 15.35 | 15.45 | 137,930 | +0.11(+0.73%) |
Dec 24, 2002 | 15.40 | 15.40 | 15.24 | 15.33 | 76,454 | +0.00(+0.02%) |
Dec 23, 2002 | 15.45 | 15.45 | 15.27 | 15.33 | 206,895 | -0.14(-0.91%) |
Dec 20, 2002 | 15.36 | 15.48 | 15.32 | 15.47 | 232,484 | +0.19(+1.26%) |
Dec 19, 2002 | 15.35 | 15.35 | 15.11 | 15.28 | 510,529 | -0.04(-0.25%) |
Dec 18, 2002 | 15.38 | 15.40 | 15.24 | 15.32 | 150,412 | -0.05(-0.31%) |
Dec 17, 2002 | 15.41 | 15.41 | 15.27 | 15.37 | 228,115 | +0.11(+0.73%) |
Dec 16, 2002 | 15.19 | 15.29 | 15.13 | 15.25 | 371,663 | +0.13(+0.87%) |
Dec 13, 2002 | 15.21 | 15.21 | 14.98 | 15.12 | 885,937 | -0.02(-0.13%) |
Dec 12, 2002 | 15.06 | 15.19 | 14.98 | 15.14 | 296,768 | +0.05(+0.32%) |
Dec 11, 2002 | 14.98 | 15.12 | 14.81 | 15.09 | 239,349 | +0.14(+0.96%) |
Dec 10, 2002 | 14.88 | 15.00 | 14.76 | 14.95 | 345,138 | +0.14(+0.93%) |
Dec 09, 2002 | 14.69 | 14.95 | 14.65 | 14.81 | 1,691,676 | +0.16(+1.07%) |
Dec 06, 2002 | 14.55 | 14.68 | 14.47 | 14.65 | 426,585 | +0.08(+0.55%) |
Dec 05, 2002 | 14.88 | 14.88 | 14.54 | 14.57 | 1,944,756 | -0.17(-1.17%) |
Dec 04, 2002 | 14.95 | 15.08 | 14.69 | 14.75 | 255,264 | -0.21(-1.37%) |
Dec 03, 2002 | 14.90 | 15.07 | 14.79 | 14.95 | 308,315 | +0.13(+0.89%) |
Dec 02, 2002 | 15.11 | 15.12 | 14.77 | 14.82 | 512,090 | -0.14(-0.96%) |
Nov 29, 2002 | 15.01 | 15.06 | 14.90 | 14.97 | 35,574 | -0.13(-0.85%) |
Nov 27, 2002 | 15.00 | 15.09 | 14.89 | 15.09 | 317,676 | +0.14(+0.96%) |
Nov 26, 2002 | 15.29 | 15.30 | 14.86 | 14.95 | 151,349 | -0.37(-2.41%) |
Nov 25, 2002 | 15.17 | 15.45 | 15.06 | 15.32 | 973,314 | +0.11(+0.70%) |
Nov 22, 2002 | 14.77 | 15.23 | 14.77 | 15.21 | 178,810 | +0.44(+2.97%) |
Nov 21, 2002 | 14.77 | 14.94 | 14.68 | 14.77 | 363,861 | +0.11(+0.74%) |
Nov 20, 2002 | 14.61 | 14.74 | 14.48 | 14.66 | 145,419 | +0.11(+0.77%) |
Nov 19, 2002 | 14.61 | 14.65 | 14.48 | 14.55 | 254,952 | -0.06(-0.42%) |
Nov 18, 2002 | 14.65 | 14.80 | 14.54 | 14.61 | 155,717 | -0.04(-0.24%) |
Nov 15, 2002 | 14.45 | 14.65 | 14.39 | 14.65 | 342,641 | +0.24(+1.65%) |
Nov 14, 2002 | 14.39 | 14.51 | 14.29 | 14.41 | 203,150 | +0.24(+1.70%) |
Nov 13, 2002 | 14.04 | 14.29 | 13.99 | 14.17 | 538,927 | +0.13(+0.96%) |
Nov 12, 2002 | 14.52 | 14.52 | 13.94 | 14.04 | 1,018,563 | -0.26(-1.79%) |
Nov 11, 2002 | 14.36 | 14.38 | 14.12 | 14.29 | 849,426 | -0.30(-2.04%) |
Nov 08, 2002 | 14.71 | 14.85 | 14.43 | 14.59 | 536,742 | -0.36(-2.40%) |
Nov 07, 2002 | 15.16 | 15.28 | 14.74 | 14.95 | 268,995 | -0.51(-3.32%) |
Nov 06, 2002 | 15.48 | 15.54 | 15.29 | 15.46 | 340,145 | +0.16(+1.05%) |
Nov 05, 2002 | 15.25 | 15.31 | 15.10 | 15.30 | 357,308 | -0.02(-0.10%) |
Nov 04, 2002 | 15.14 | 15.51 | 15.05 | 15.32 | 1,188,323 | +0.46(+3.13%) |
Nov 01, 2002 | 14.74 | 14.93 | 14.64 | 14.85 | 135,433 | +0.05(+0.32%) |
Oct 31, 2002 | 14.93 | 14.93 | 14.57 | 14.80 | 591,665 | +0.10(+0.65%) |
Oct 30, 2002 | 14.68 | 14.76 | 14.59 | 14.71 | 616,006 | +0.16(+1.08%) |
Oct 29, 2002 | 14.58 | 14.71 | 14.26 | 14.55 | 199,718 | -0.07(-0.46%) |
Oct 28, 2002 | 14.61 | 14.79 | 14.48 | 14.62 | 43,657,164 | +0.29(+2.06%) |
Oct 25, 2002 | 14.16 | 14.39 | 14.06 | 14.32 | 297,705 | +0.21(+1.48%) |
Oct 24, 2002 | 14.26 | 14.51 | 14.04 | 14.12 | 1,126,535 | -0.08(-0.56%) |
Oct 23, 2002 | 13.84 | 14.20 | 13.84 | 14.20 | 750,503 | +0.32(+2.31%) |
Oct 22, 2002 | 14.17 | 14.36 | 13.78 | 13.88 | 684,347 | -0.29(-2.08%) |
Oct 21, 2002 | 13.64 | 14.17 | 13.57 | 14.17 | 1,028,237 | +0.77(+5.74%) |
Oct 18, 2002 | 13.25 | 13.51 | 12.98 | 13.40 | 900,292 | +0.06(+0.43%) |
Oct 17, 2002 | 13.44 | 13.44 | 13.09 | 13.34 | 1,168,663 | +0.27(+2.03%) |
Oct 16, 2002 | 13.48 | 13.49 | 12.98 | 13.08 | 766,418 | -0.57(-4.20%) |
Oct 15, 2002 | 13.68 | 13.68 | 13.46 | 13.65 | 957,087 | +0.20(+1.45%) |
Oct 14, 2002 | 13.04 | 13.56 | 13.04 | 13.46 | 414,415 | -0.13(-0.97%) |
Oct 11, 2002 | 13.59 | 13.68 | 13.36 | 13.59 | 32,017,334 | +0.18(+1.31%) |
Oct 10, 2002 | 12.77 | 13.55 | 12.36 | 13.41 | 1,205,487 | +0.89(+7.12%) |
Oct 09, 2002 | 13.49 | 13.49 | 12.40 | 12.52 | 1,582,455 | -1.07(-7.85%) |
Oct 08, 2002 | 14.10 | 14.10 | 12.98 | 13.59 | 23,997,398 | -0.51(-3.64%) |
Oct 07, 2002 | 14.22 | 14.43 | 14.01 | 14.10 | 88,937 | -0.12(-0.88%) |
Oct 04, 2002 | 14.45 | 14.46 | 14.10 | 14.22 | 590,105 | -0.59(-3.98%) |
Oct 03, 2002 | 14.98 | 15.17 | 14.72 | 14.81 | 474,018 | -0.09(-0.60%) |
Oct 02, 2002 | 15.16 | 15.30 | 14.82 | 14.90 | 560,147 | -0.29(-1.88%) |